TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	48.00	48.00	46.42	46.87	46.87	-0.61%	38,324
Jun 19, 2025	47.40	47.41	47.12	47.16	47.16	0.43%	10,100
Jun 18, 2025	46.77	47.52	46.77	46.96	46.96	-0.32%	55,123
Jun 17, 2025	47.36	47.43	46.46	47.11	47.11	-3.30%	72,100
Jun 16, 2025	47.63	48.80	47.60	48.72	48.72	3.33%	39,325
Jun 13, 2025	47.18	47.49	46.76	47.15	47.15	-1.75%	46,200
Jun 12, 2025	48.04	48.66	47.92	47.99	47.99	-2.18%	43,600
Jun 11, 2025	49.57	49.77	48.97	49.06	49.06	-0.67%	74,822
Jun 10, 2025	49.59	49.89	48.98	49.39	49.39	0.61%	80,700
Jun 9, 2025	48.60	49.12	48.46	49.09	49.09	4.07%	55,923
Jun 6, 2025	46.98	47.60	46.96	47.17	47.17	2.54%	42,300
Jun 5, 2025	47.60	47.60	45.86	46.00	46.00	-3.01%	50,843
Jun 4, 2025	47.43	47.68	47.07	47.43	47.43	-1.70%	41,000
Jun 3, 2025	47.79	48.42	47.67	48.25	48.25	2.12%	40,700
Jun 2, 2025	47.07	47.35	46.86	47.25	47.25	-0.32%	39,425
May 30, 2025	48.11	48.19	47.07	47.40	47.40	-1.48%	54,700
May 29, 2025	49.31	49.31	48.10	48.11	48.11	-1.60%	63,800
May 28, 2025	49.71	49.81	48.86	48.89	48.89	-2.53%	51,400
May 27, 2025	50.20	50.30	49.44	50.16	50.16	1.17%	55,700
May 26, 2025	49.79	50.03	49.40	49.58	49.58	0.55%	57,542
May 23, 2025	49.55	50.06	49.17	49.31	49.31	-3.16%	106,000
May 22, 2025	51.01	51.25	50.65	50.92	50.92	2.37%	106,711
May 21, 2025	48.75	50.10	48.50	49.74	49.74	1.08%	132,937
May 20, 2025	48.14	49.27	47.90	49.21	49.21	2.44%	125,500
May 16, 2025	47.67	48.32	47.65	48.04	48.04	1.09%	51,429
May 15, 2025	47.39	48.04	46.90	47.52	47.52	-0.36%	58,115
May 14, 2025	47.97	48.07	47.30	47.69	47.69	-1.20%	57,300
May 13, 2025	47.99	48.35	47.58	48.27	48.27	2.55%	157,842
May 12, 2025	48.12	48.27	46.68	47.07	47.07	-0.91%	90,500
May 9, 2025	47.29	47.66	47.07	47.50	47.50	2.00%	92,000
May 8, 2025	45.59	46.76	45.44	46.57	46.57	5.94%	113,300
May 7, 2025	44.07	44.42	43.75	43.96	43.96	1.85%	87,405
May 6, 2025	42.64	43.27	42.49	43.16	43.16	0.30%	57,900
May 5, 2025	42.98	43.31	42.69	43.03	43.03	-2.74%	46,930
May 2, 2025	44.19	44.59	44.00	44.24	44.24	0.16%	67,800
May 1, 2025	44.04	44.58	43.68	44.17	44.17	2.98%	62,600
Apr 30, 2025	43.20	43.21	42.50	42.89	42.89	-1.56%	110,217
Apr 29, 2025	43.33	43.69	43.30	43.57	43.57	0.65%	25,900
Apr 28, 2025	43.57	43.58	42.75	43.29	43.29	-0.92%	54,726
Apr 25, 2025	43.16	43.90	43.13	43.69	43.69	1.89%	76,200
Apr 24, 2025	42.49	42.98	42.47	42.88	42.88	-0.14%	37,200
Apr 23, 2025	43.00	43.20	42.18	42.94	42.94	2.58%	103,245
Apr 22, 2025	41.03	41.89	40.95	41.86	41.86	4.94%	88,535
Apr 21, 2025	39.79	40.38	39.63	39.89	39.89	2.89%	44,400
Apr 17, 2025	38.81	39.10	38.46	38.77	38.77	0.26%	39,400
Apr 16, 2025	38.51	39.19	38.28	38.67	38.67	-0.26%	31,041
Apr 15, 2025	39.34	39.57	38.70	38.77	38.77	-0.41%	41,103
Apr 14, 2025	38.99	39.32	38.40	38.93	38.93	1.14%	49,815
Apr 11, 2025	37.64	38.65	37.40	38.49	38.49	4.62%	65,100
Apr 10, 2025	37.88	37.88	36.35	36.79	36.79	-4.22%	70,047